Graystone Crypto Fund Historical Data

GCF Page 6
Download
Date Close Price change Market cap Trading volume
Jun 15, 4 AM $ 0.00659
-0.64%
$ 659,320 $ 827,569
Jun 15, 3 AM $ 0.00668
+2.42%
$ 667,580 $ 825,642
Jun 14, 9 PM $ 0.00332
+2.21%
$ 332,140 $ 516,810
Jun 14, 8 PM $ 0.00325
+6.99%
$ 324,850 $ 498,679
Jun 14, 7 PM $ 0.00304
+3.41%
$ 303,620 $ 496,316
Jun 14, 6 PM $ 0.00293
+2.44%
$ 293,210 $ 503,702
Jun 14, 5 PM $ 0.00286
+1.37%
$ 285,650 $ 509,532
Jun 14, 4 PM $ 0.00281
+3.20%
$ 280,950 $ 518,679
Jun 14, 3 PM $ 0.00272
+4.88%
$ 271,730 $ 540,807
Jun 14, 2 PM $ 0.00255
-2.37%
$ 255,000 $ 558,958
Jun 14, 1 PM $ 0.00258
+1.41%
$ 258,290 $ 543,501
Jun 14, 12 PM $ 0.00254
-2.38%
$ 254,030 $ 556,241
Jun 14, 11 AM $ 0.00262
+2.73%
$ 261,730 $ 563,049
Jun 14, 10 AM $ 0.00257
-0.36%
$ 257,400 $ 572,133
Jun 14, 9 AM $ 0.00257
+5.87%
$ 257,320 $ 575,026
Jun 14, 8 AM $ 0.00244
+3.07%
$ 243,860 $ 577,438
Jun 14, 7 AM $ 0.00236
+1.12%
$ 235,590 $ 597,530
Jun 14, 6 AM $ 0.00232
+1.07%
$ 232,420 $ 619,163
Jun 14, 5 AM $ 0.0023
+1.92%
$ 229,950 $ 607,476
Jun 14, 4 AM $ 0.00225
-2.99%
$ 224,980 $ 590,141
Jun 14, 3 AM $ 0.00232
+2.92%
$ 231,910 $ 582,581
Jun 13, 9 PM $ 0.00176
+2.50%
$ 175,600 $ 557,879
Jun 13, 8 PM $ 0.0017
+2.10%
$ 170,450 $ 559,787
Jun 13, 7 PM $ 0.00168
+5.26%
$ 167,690 $ 586,444
Jun 13, 6 PM $ 0.00158
+3.55%
$ 158,220 $ 607,323
Jun 13, 5 PM $ 0.00152
+1.27%
$ 151,800 $ 624,804
Jun 13, 4 PM $ 0.00148
-2.61%
$ 148,150 $ 641,493
Jun 13, 3 PM $ 0.00151
+7.16%
$ 151,010 $ 678,844
Jun 13, 2 PM $ 0.00139
+8.97%
$ 138,700 $ 833,829
Jun 13, 1 PM $ 0.00129
+3.32%
$ 129,210 $ 956,444
Jun 13, 12 PM $ 0.00123
+8.81%
$ 122,900 $ 973,260
Jun 13, 11 AM $ 0.00113
+9.98%
$ 112,950 $ 982,625
Jun 13, 10 AM $ 0.00104
+6.16%
$ 103,800 $ 984,069
Jun 13, 9 AM $ 0.00097
+3.57%
$ 96,970 $ 1 million
Jun 13, 8 AM $ 0.000936
+5.14%
$ 93,630 $ 1.04 million
Jun 13, 7 AM $ 0.000906
+1.59%
$ 90,640 $ 1.04 million
Jun 13, 6 AM $ 0.000896
+6.69%
$ 89,570 $ 1.03 million
Jun 13, 5 AM $ 0.000839
-7.54%
$ 83,950 $ 1.06 million
Jun 13, 4 AM $ 0.000908
-1.78%
$ 90,800 $ 1.09 million
Jun 13, 3 AM $ 0.000938
-2.93%
$ 93,850 $ 1.1 million
Jun 13, 2 AM $ 0.000959
-9.32%
$ 95,930 $ 1.11 million
Jun 13, 1 AM $ 0.00105
+4.08%
$ 105,390 $ 1.12 million
Jun 13, 12 AM $ 0.00101
+0.37%
$ 101,440 $ 1.12 million
Jun 12, 11 PM $ 0.00101
-2.80%
$ 101,450 $ 1.13 million
Jun 12, 10 PM $ 0.00104
-6.98%
$ 103,790 $ 1.14 million
Jun 12, 9 PM $ 0.00113
-0.73%
$ 113,170 $ 1.14 million
Jun 12, 8 PM $ 0.00114
-6.11%
$ 114,000 $ 1.14 million
Jun 12, 7 PM $ 0.00126
-2.76%
$ 125,920 $ 1.14 million
Jun 12, 6 PM $ 0.00133
-6.11%
$ 133,420 $ 1.17 million
Jun 12, 5 PM $ 0.00142
-11.78%
$ 141,920 $ 1.2 million